Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Certive Solutions Inc (CSE: CBP )

0.0200 UNCHANGED
Official Closing Price Updated: 3:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 23, 2022 0.0900 200 +0.00(+0.00%)
Mar 21, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Mar 16, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2022 0.0950 0.1000 0.0600 0.0900 65,000 -0.01(-5.26%)
Mar 14, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Mar 11, 2022 0.0900 0.0950 0.0900 0.0950 89,500 +0.01(+5.56%)
Mar 10, 2022 0.0900 0.0900 0.0900 0.0900 30,200 +0.00(+0.00%)
Mar 04, 2022 0.0900 0 +0.00(+0.00%)
Feb 28, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Feb 25, 2022 0.0850 0.0900 0.0850 0.0900 21,600 +0.00(+5.88%)
Feb 24, 2022 0.0850 0.0850 0.0850 0.0850 22,932 -0.00(-5.56%)
Feb 23, 2022 0.0900 0.0900 0.0900 0.0900 46,000 +0.03(+50.00%)
Feb 18, 2022 0.0600 0 -0.02(-25.00%)
Feb 11, 2022 0.0800 0 -0.01(-11.11%)
Feb 10, 2022 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 09, 2022 0.0850 0.0900 0.0850 0.0900 60,000 -0.01(-10.00%)
Feb 08, 2022 0.1000 0.1000 0.0550 0.1000 80,000 +0.03(+42.86%)
Feb 07, 2022 0.0700 0.0800 0.0400 0.0700 187,978 -0.00(-6.67%)
Feb 04, 2022 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Feb 03, 2022 0.0700 0.0700 0.0700 0.0700 9,000 +0.02(+40.00%)
Jan 28, 2022 0.0500 0 +0.00(+0.00%)
Jan 24, 2022 0.0500 0.0500 0 -0.02(-28.57%)
Jan 14, 2022 0.0700 0 +0.00(+0.00%)
Dec 29, 2021 0.0700 370 +0.00(+0.00%)
Dec 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2021 0.0650 0.0700 0.0650 0.0700 10,000 +0.03(+75.00%)
Dec 22, 2021 0.0400 0.0400 0.0400 0.0400 18,693 -0.03(-38.46%)
Dec 13, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 10, 2021 0.0600 0.0650 0.0400 0.0650 141,000 -0.01(-7.14%)
Dec 08, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Nov 30, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 29, 2021 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Nov 22, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 17, 2021 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 29, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 25, 2021 0.0650 0.0650 0.0650 0.0650 322 -0.01(-13.33%)
Oct 22, 2021 0.0600 0.0750 0.0600 0.0750 109,000 +0.01(+25.00%)
Oct 21, 2021 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+0.00%)
Oct 20, 2021 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Sep 30, 2021 0.0600 0.0600 0.0600 127 +0.00(+0.00%)
Sep 29, 2021 0.0600 0.0600 0.0600 0.0600 8,000 +0.02(+50.00%)
Sep 28, 2021 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 20, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 17, 2021 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Sep 15, 2021 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0600 0.0500 0.0500 306,000 +0.00(+0.00%)
Sep 07, 2021 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 23, 2021 0.0650 0.0650 0.0550 0.0550 2,120 +0.00(+0.00%)
Aug 20, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 1,054 -0.01(-23.08%)
Jul 30, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 29, 2021 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jul 28, 2021 0.0600 0.0650 0.0600 0.0650 22,000 +0.01(+8.33%)
Jul 27, 2021 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Jul 22, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 21, 2021 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+10.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 16, 2021 0.0550 0.0600 0.0550 0.0550 26,000 +0.00(+0.00%)
Jul 13, 2021 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 02, 2021 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 30, 2021 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jun 29, 2021 0.0600 0.0600 0.0550 0.0550 53,700 -0.00(-8.33%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 21, 2021 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 08, 2021 0.0500 0.0500 0.0500 0.0500 6,160 +0.00(+0.00%)
Jun 04, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2021 0.0500 0.0500 0.0500 0.0500 23,000 -0.01(-16.67%)
Jun 02, 2021 0.0500 0.0600 0.0500 0.0600 47,000 +0.01(+20.00%)
May 25, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 21, 2021 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 18, 2021 0.0450 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 14, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 13, 2021 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
May 12, 2021 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
May 07, 2021 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 04, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 03, 2021 0.0600 0.0600 0.0600 1,834 +0.00(+0.00%)
Apr 30, 2021 0.0500 0.0600 0.0450 0.0600 111,300 +0.01(+20.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2021 0.0500 0.0500 0.0500 0.0500 91,400 -0.00(-9.09%)
Apr 23, 2021 0.0550 0.0550 0.0500 0.0550 58,000 -0.00(-8.33%)
Apr 20, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 19, 2021 0.0600 0.0600 0.0600 0.0600 12,400 +0.00(+0.00%)
Apr 16, 2021 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 14, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Apr 12, 2021 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+0.00%)
Apr 09, 2021 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Apr 08, 2021 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 07, 2021 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 06, 2021 0.0600 0.0600 0.0600 0.0600 25,782 -0.01(-14.29%)
Apr 05, 2021 0.0700 0.0700 0.0700 0.0700 26,000 +0.01(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.